Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 154.69 | 154.82 | 154.60 | 154.82 | 5,715 | +0.61(+0.40%) |
May 06, 2024 | 153.91 | 154.24 | 153.87 | 154.21 | 6,853 | +0.98(+0.64%) |
May 05, 2024 | 152.97 | 153.25 | 152.84 | 153.23 | 2,507 | +0.23(+0.15%) |
May 03, 2024 | 153.62 | 153.73 | 151.86 | 153.00 | 254,780 | -0.09(-0.06%) |
May 02, 2024 | 153.62 | 153.73 | 153.05 | 153.09 | 10,983 | -2.58(-1.66%) |
May 01, 2024 | 154.52 | 155.70 | 154.31 | 155.68 | 17,124 | -2.05(-1.30%) |
Apr 30, 2024 | 157.80 | 157.81 | 157.66 | 157.72 | 8,215 | +1.47(+0.94%) |
Apr 29, 2024 | 156.34 | 156.31 | 156.07 | 156.26 | 8,787 | -1.96(-1.24%) |
Apr 28, 2024 | 157.97 | 158.42 | 157.95 | 158.22 | 4,226 | -0.13(-0.08%) |
Apr 26, 2024 | 155.65 | 158.44 | 154.98 | 158.34 | 265,936 | +2.75(+1.77%) |
Apr 25, 2024 | 155.65 | 155.62 | 155.55 | 155.60 | 6,497 | +0.33(+0.22%) |
Apr 24, 2024 | 155.35 | 155.26 | 155.20 | 155.26 | 6,518 | +0.49(+0.32%) |
Apr 23, 2024 | 154.83 | 154.81 | 154.76 | 154.77 | 6,659 | -0.04(-0.02%) |
Apr 22, 2024 | 154.84 | 154.83 | 154.78 | 154.81 | 6,789 | +0.22(+0.14%) |
Apr 21, 2024 | 154.60 | 154.69 | 154.51 | 154.58 | 1,761 | -0.06(-0.04%) |
Apr 19, 2024 | 154.64 | 154.67 | 153.59 | 154.64 | 295,929 | +0.03(+0.02%) |
Apr 18, 2024 | 154.64 | 154.66 | 154.54 | 154.61 | 7,282 | +0.40(+0.26%) |
Apr 17, 2024 | 154.38 | 154.34 | 154.22 | 154.22 | 8,344 | -0.50(-0.33%) |
Apr 16, 2024 | 154.72 | 154.72 | 154.66 | 154.72 | 8,868 | +0.51(+0.33%) |
Apr 15, 2024 | 154.28 | 154.23 | 154.15 | 154.22 | 8,075 | +0.95(+0.62%) |
Apr 14, 2024 | 153.06 | 153.29 | 153.06 | 153.26 | 2,733 | -0.02(-0.01%) |
Apr 12, 2024 | 153.27 | 153.39 | 152.60 | 153.28 | 252,153 | +0.06(+0.04%) |
Apr 11, 2024 | 153.27 | 153.24 | 153.17 | 153.22 | 7,403 | +0.34(+0.23%) |
Apr 10, 2024 | 153.17 | 153.02 | 152.82 | 152.87 | 10,890 | +1.12(+0.73%) |
Apr 09, 2024 | 151.78 | 151.78 | 151.74 | 151.76 | 7,058 | -0.07(-0.05%) |
Apr 08, 2024 | 151.82 | 151.85 | 151.78 | 151.83 | 8,255 | +0.16(+0.10%) |
Apr 07, 2024 | 151.62 | 151.72 | 151.62 | 151.67 | 2,837 | +0.04(+0.03%) |
Apr 05, 2024 | 151.34 | 151.75 | 150.82 | 151.63 | 251,443 | +0.40(+0.26%) |
Apr 04, 2024 | 151.34 | 151.32 | 151.21 | 151.23 | 14,548 | -0.40(-0.26%) |
Apr 03, 2024 | 151.69 | 151.66 | 151.57 | 151.63 | 7,745 | +0.06(+0.04%) |
Apr 02, 2024 | 151.56 | 151.58 | 151.50 | 151.56 | 6,772 | -0.10(-0.07%) |